Identifier on Binance: TONFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
5.8061 |
188,133.3200 TON |
5.7410 |
5.6220 |
5.7010 |
5.7900 |
| 2024-09-25 |
5.6898 |
126,249.3800 TON |
5.6190 |
5.5660 |
5.6500 |
5.7060 |
| 2024-09-24 |
5.5711 |
66,000.2700 TON |
5.6390 |
5.4660 |
5.5160 |
5.6190 |
| 2024-09-23 |
5.6516 |
109,480.5300 TON |
5.6140 |
5.5430 |
5.6170 |
5.6230 |
| 2024-09-22 |
5.6016 |
56,861.5100 TON |
5.6750 |
5.5000 |
5.5510 |
5.5770 |
| 2024-09-21 |
5.5955 |
62,906.6400 TON |
5.5860 |
5.4510 |
5.4920 |
5.6700 |
| 2024-09-20 |
5.6798 |
118,987.3200 TON |
5.6900 |
5.5660 |
5.6020 |
5.5820 |
| 2024-09-19 |
5.7303 |
128,496.3800 TON |
5.6460 |
5.6110 |
5.6750 |
5.6850 |
| 2024-09-18 |
5.5256 |
43,477.2900 TON |
5.5210 |
5.4260 |
5.5070 |
5.6210 |
| 2024-09-17 |
5.5061 |
70,976.2800 TON |
5.4850 |
5.4020 |
5.4600 |
5.5050 |
| 2024-09-16 |
5.4842 |
90,007.8600 TON |
5.5430 |
5.3700 |
5.4280 |
5.4690 |
| 2024-09-15 |
5.6376 |
119,441.0100 TON |
5.6730 |
5.5110 |
5.5850 |
5.5330 |
| 2024-09-14 |
5.7245 |
64,990.9500 TON |
5.7770 |
5.6440 |
5.6830 |
5.6640 |
| 2024-09-13 |
5.6800 |
104,954.0600 TON |
5.5860 |
5.4810 |
5.5340 |
5.8190 |
| 2024-09-12 |
5.4915 |
150,990.6800 TON |
5.4000 |
5.3470 |
5.3960 |
5.5870 |
| 2024-09-11 |
5.3025 |
134,875.6600 TON |
5.5440 |
5.1640 |
5.2360 |
5.3680 |
| 2024-09-10 |
5.3490 |
138,440.1400 TON |
5.2210 |
5.1750 |
5.2180 |
5.4980 |
| 2024-09-09 |
5.0595 |
218,666.1800 TON |
4.8980 |
4.8790 |
4.9200 |
5.2510 |
| 2024-09-08 |
4.7865 |
121,804.5000 TON |
4.6670 |
4.6550 |
4.6920 |
4.9170 |
| 2024-09-07 |
4.6392 |
79,832.3200 TON |
4.6670 |
4.5970 |
4.6390 |
4.6350 |
| 2024-09-06 |
4.7714 |
208,637.4900 TON |
4.8170 |
4.4500 |
4.6030 |
4.6470 |
| 2024-09-05 |
4.7259 |
351,871.0700 TON |
4.6310 |
4.5210 |
4.5890 |
4.7990 |
| 2024-09-04 |
4.7157 |
648,895.9200 TON |
4.8970 |
4.5670 |
4.6200 |
4.6550 |
| 2024-09-03 |
5.0707 |
542,189.5800 TON |
5.2240 |
4.8650 |
4.9450 |
4.9220 |
| 2024-09-02 |
5.1805 |
583,955.4000 TON |
5.1890 |
5.0900 |
5.1730 |
5.2330 |
| 2024-09-01 |
5.3179 |
555,838.5100 TON |
5.4250 |
5.1540 |
5.2060 |
5.1990 |
| 2024-08-31 |
5.3717 |
263,123.7900 TON |
5.3770 |
5.2820 |
5.3180 |
5.4180 |
| 2024-08-30 |
5.3947 |
524,968.9900 TON |
5.4560 |
5.2610 |
5.3150 |
5.3620 |
| 2024-08-29 |
5.5334 |
737,936.2100 TON |
5.5270 |
5.3660 |
5.4120 |
5.4570 |
| 2024-08-28 |
5.5238 |
2,082,539.0000 TON |
5.4460 |
5.1210 |
5.2690 |
5.5470 |
| 2024-08-27 |
5.4205 |
1,078,530.9700 TON |
5.1360 |
5.1360 |
5.3100 |
5.2880 |
| 2024-08-26 |
5.4733 |
1,007,709.6200 TON |
5.7750 |
5.0350 |
5.1410 |
5.0870 |
| 2024-08-25 |
5.6981 |
1,954,431.0700 TON |
5.9210 |
5.2480 |
5.5230 |
5.9030 |
| 2024-08-24 |
5.9621 |
1,187,649.0300 TON |
6.7000 |
5.4510 |
5.9360 |
5.8260 |
| 2024-08-23 |
6.6300 |
221,778.4100 TON |
6.4980 |
6.4900 |
6.5230 |
6.7680 |
| 2024-08-22 |
6.5255 |
157,673.1700 TON |
6.4940 |
6.4140 |
6.4940 |
6.4940 |
| 2024-08-21 |
6.6346 |
180,319.3700 TON |
6.6660 |
6.4790 |
6.5100 |
6.5100 |
| 2024-08-20 |
6.7764 |
113,524.8500 TON |
6.8310 |
6.5980 |
6.6490 |
6.7100 |
| 2024-08-19 |
6.8392 |
258,321.5100 TON |
6.8840 |
6.7150 |
6.7870 |
6.8130 |
| 2024-08-18 |
6.6823 |
163,311.5400 TON |
6.4360 |
6.4090 |
6.4430 |
7.0020 |
| 2024-08-17 |
6.4850 |
148,718.2100 TON |
6.5310 |
6.3880 |
6.4240 |
6.4480 |
| 2024-08-16 |
6.6288 |
745,782.2000 TON |
6.5900 |
6.3730 |
6.4480 |
6.5410 |
| 2024-08-15 |
6.6328 |
376,538.5900 TON |
6.8930 |
6.4280 |
6.5190 |
6.5710 |
| 2024-08-14 |
6.9857 |
377,495.3200 TON |
6.4540 |
6.3960 |
6.4510 |
6.9390 |
| 2024-08-13 |
6.3540 |
212,472.6300 TON |
6.2690 |
6.1970 |
6.2890 |
6.5060 |
| 2024-08-12 |
6.3708 |
106,832.3400 TON |
6.2200 |
6.0700 |
6.1110 |
6.2660 |
| 2024-08-11 |
6.4896 |
83,200.4100 TON |
6.6790 |
6.1650 |
6.2290 |
6.1910 |
| 2024-08-10 |
6.7223 |
89,878.8800 TON |
6.6350 |
6.6100 |
6.6700 |
6.6800 |
| 2024-08-09 |
6.4905 |
339,407.1000 TON |
6.2090 |
6.0880 |
6.1550 |
6.5310 |
| 2024-08-08 |
6.2238 |
272,776.4100 TON |
4.3530 |
4.3530 |
6.1670 |
6.2420 |